Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	168.20p on 23-01-2026 at 15:46:39
Change	-0.20p -0.12%
Buy	168.40p
Sell	168.00p

Last Trade:	Buy 2,396.00 at 168.20p
Day's Volume:	1,314,126
Last Close:	168.40p
Open:	166.00p
ISIN:	GB0004657408

Day's Range	165.60p - 168.40p
52wk Range:	110.00p - 171.60p
Market Capitalisation:	£2.13b
VWAP:	167.6137p
Shares in Issue:	1.27b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	2,396	168.20p	Automatic Execution	15:46:39 - 23-Jan-26
Buy*	1,116	168.20p	Automatic Execution	15:46:39 - 23-Jan-26
Unknown*	2,096	168.20p	SI Trade	15:46:38 - 23-Jan-26
Buy*	2	168.20p	Automatic Execution	15:46:31 - 23-Jan-26
Buy*	2,561	168.20p	Automatic Execution	15:46:31 - 23-Jan-26
Buy*	931	168.20p	Automatic Execution	15:46:31 - 23-Jan-26
Buy*	482	168.20p	Automatic Execution	15:46:31 - 23-Jan-26
Sell*	155	168.20p	Automatic Execution	15:46:30 - 23-Jan-26
Sell*	798	168.20p	Automatic Execution	15:45:10 - 23-Jan-26
Sell*	65	168.20p	Automatic Execution	15:45:10 - 23-Jan-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	166.00	168.40	165.60	168.40	1,314,126
22nd Jan 2026 (Thu)	168.00	171.00	167.20	168.40	2,344,547
21st Jan 2026 (Wed)	165.80	167.40	164.40	166.20	5,012,139
20th Jan 2026 (Tue)	161.80	167.60	161.80	165.40	1,501,834
19th Jan 2026 (Mon)	169.80	169.80	167.40	167.40	1,670,728
16th Jan 2026 (Fri)	170.20	170.20	168.40	170.00	2,088,455
15th Jan 2026 (Thu)	164.00	169.80	164.00	169.80	1,904,599
14th Jan 2026 (Wed)	167.00	169.80	167.00	167.00	2,417,696
13th Jan 2026 (Tue)	166.60	167.20	163.00	166.20	8,810,972
12th Jan 2026 (Mon)	169.40	170.00	166.60	166.60	2,212,477
9th Jan 2026 (Fri)	171.20	171.20	167.80	169.80	2,295,341
8th Jan 2026 (Thu)	168.40	171.20	167.40	170.80	1,890,685
7th Jan 2026 (Wed)	167.00	171.60	167.00	171.60	3,251,402
6th Jan 2026 (Tue)	162.80	168.20	162.80	167.60	3,231,018
5th Jan 2026 (Mon)	166.00	166.00	162.00	166.00	11,636,344
2nd Jan 2026 (Fri)	166.60	168.00	164.00	165.00	1,275,226
1st Jan 2026 (Thu)	166.40	166.40	166.40	166.40	0
31st Dec 2025 (Wed)	169.20	169.20	166.40	166.40	564,108
30th Dec 2025 (Tue)	163.00	168.60	163.00	168.60	1,016,445
29th Dec 2025 (Mon)	169.00	169.00	166.00	167.60	1,551,183
26th Dec 2025 (Fri)	167.20	167.20	167.20	167.20	0
25th Dec 2025 (Thu)	167.20	167.20	167.20	167.20	0
24th Dec 2025 (Wed)	164.80	168.20	164.80	167.20	464,475
23rd Dec 2025 (Tue)	170.60	170.60	166.00	166.80	2,996,246

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 4:30 pm	RNS	Director/PDMR Shareholding
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
9th Jan 2026 4:30 pm	RNS	Holding(s) in Company
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value10,142.67

Change-7.38